6983 historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 135.50 | 135.50 | 135.50 | 135.50 | 134.15 | 0 |
| 2025-10-22 | 132.00 | 135.50 | 128.50 | 135.50 | 134.15 | 15,710 |
| 2025-10-21 | 138.00 | 138.00 | 131.50 | 135.00 | 133.66 | 4,400 |
| 2025-10-20 | 133.00 | 140.00 | 133.00 | 138.00 | 136.63 | 16,333 |
| 2025-10-17 | 146.00 | 146.00 | 139.00 | 142.00 | 140.59 | 13,142 |
| 2025-10-16 | 147.50 | 148.00 | 142.00 | 148.00 | 146.53 | 6,510 |
| 2025-10-15 | 150.00 | 153.00 | 145.00 | 148.00 | 146.53 | 25,190 |
| 2025-10-14 | 144.50 | 155.50 | 144.50 | 147.00 | 145.54 | 29,600 |
| 2025-10-13 | 140.00 | 144.50 | 140.00 | 144.50 | 143.06 | 2,110 |
| 2025-10-09 | 143.00 | 145.00 | 143.00 | 145.00 | 143.56 | 5,230 |
| 2025-10-08 | 141.00 | 141.00 | 141.00 | 141.00 | 139.60 | 0 |
| 2025-10-07 | 141.50 | 142.00 | 141.00 | 141.00 | 139.60 | 7,510 |
| 2025-10-03 | 139.00 | 139.00 | 139.00 | 139.00 | 137.62 | 0 |
| 2025-10-02 | 141.50 | 142.00 | 136.00 | 139.00 | 137.62 | 15,155 |
| 2025-10-01 | 141.50 | 141.50 | 136.00 | 141.00 | 139.60 | 4,170 |
| 2025-09-30 | 137.00 | 141.50 | 137.00 | 138.50 | 137.12 | 12,117 |
| 2025-09-26 | 137.00 | 137.00 | 135.00 | 136.00 | 134.65 | 5,000 |
| 2025-09-25 | 141.00 | 141.00 | 131.50 | 136.50 | 135.14 | 46,706 |
| 2025-09-24 | 142.00 | 143.00 | 136.00 | 140.00 | 138.61 | 14,176 |
| 2025-09-23 | 143.00 | 148.00 | 143.00 | 146.00 | 144.55 | 15,043 |
| 2025-09-22 | 146.00 | 149.00 | 144.00 | 145.00 | 143.56 | 8,616 |
| 2025-09-19 | 149.50 | 149.50 | 143.00 | 143.00 | 141.58 | 8,000 |
| 2025-09-18 | 150.00 | 150.00 | 143.00 | 150.00 | 148.51 | 4,300 |
| 2025-09-17 | 153.00 | 153.00 | 143.00 | 149.00 | 147.52 | 19,789 |
| 2025-09-16 | 151.00 | 153.50 | 148.00 | 152.00 | 150.49 | 5,391 |
| 2025-09-15 | 155.00 | 155.00 | 148.00 | 152.00 | 150.49 | 22,056 |
| 2025-09-12 | 155.00 | 156.00 | 151.00 | 155.00 | 153.46 | 17,208 |
| 2025-09-11 | 157.00 | 157.00 | 151.50 | 155.00 | 153.46 | 20,760 |
| 2025-09-10 | 157.50 | 157.50 | 151.00 | 156.00 | 154.45 | 17,129 |
| 2025-09-09 | 158.00 | 158.00 | 152.50 | 157.00 | 155.44 | 16,412 |
| 2025-09-08 | 155.50 | 158.50 | 152.00 | 158.00 | 156.43 | 18,979 |
| 2025-09-05 | 155.50 | 155.50 | 152.00 | 155.50 | 153.96 | 23,532 |
| 2025-09-04 | 155.00 | 156.50 | 150.00 | 154.00 | 152.47 | 38,881 |
| 2025-09-03 | 150.00 | 155.00 | 148.00 | 154.00 | 152.47 | 55,528 |
| 2025-09-02 | 142.00 | 150.00 | 139.00 | 150.00 | 148.51 | 75,261 |
| 2025-09-01 | 138.00 | 142.00 | 132.50 | 137.00 | 135.64 | 13,059 |
| 2025-08-29 | 137.00 | 138.00 | 132.00 | 138.00 | 136.63 | 23,597 |
| 2025-08-28 | 134.00 | 137.00 | 132.00 | 137.00 | 135.64 | 23,093 |
| 2025-08-27 | 136.50 | 137.00 | 132.00 | 136.50 | 135.14 | 50,330 |
| 2025-08-26 | 137.00 | 137.00 | 132.00 | 136.50 | 135.14 | 13,104 |
| 2025-08-25 | 136.00 | 137.00 | 130.00 | 135.00 | 133.66 | 65,411 |
| 2025-08-22 | 134.00 | 134.00 | 134.00 | 134.00 | 132.67 | 0 |
| 2025-08-21 | 134.00 | 134.00 | 128.50 | 134.00 | 132.67 | 1,411 |
| 2025-08-20 | 128.50 | 134.00 | 128.50 | 134.00 | 132.67 | 142 |
| 2025-08-19 | 130.00 | 135.00 | 128.00 | 132.00 | 130.69 | 17,670 |
| 2025-08-18 | 134.50 | 135.50 | 130.00 | 135.00 | 131.68 | 15,446 |
| 2025-08-15 | 134.50 | 137.00 | 129.00 | 134.50 | 131.19 | 39,104 |
| 2025-08-14 | 126.50 | 134.50 | 125.00 | 134.50 | 131.19 | 105,628 |
| 2025-08-13 | 123.00 | 127.00 | 123.00 | 126.00 | 122.90 | 12,850 |
| 2025-08-12 | 128.00 | 128.00 | 122.50 | 127.00 | 123.88 | 37,700 |
| 2025-08-11 | 128.00 | 128.00 | 122.00 | 124.50 | 121.44 | 15,408 |
| 2025-08-08 | 127.00 | 129.00 | 124.00 | 127.00 | 123.88 | 11,000 |
| 2025-08-07 | 128.00 | 129.00 | 122.50 | 125.00 | 121.92 | 17,273 |
| 2025-08-06 | 122.00 | 130.00 | 122.00 | 126.00 | 122.90 | 56,173 |
| 2025-08-05 | 108.50 | 125.00 | 108.50 | 125.00 | 121.92 | 63,247 |
| 2025-08-04 | 107.50 | 110.00 | 107.00 | 108.00 | 105.34 | 27,100 |
| 2025-08-01 | 105.50 | 105.50 | 105.50 | 105.50 | 102.90 | 0 |
| 2025-07-31 | 107.50 | 107.50 | 104.50 | 105.50 | 102.90 | 24,000 |
| 2025-07-30 | 104.00 | 106.00 | 104.00 | 106.00 | 103.39 | 45,000 |
| 2025-07-29 | 106.50 | 107.00 | 106.00 | 107.00 | 104.37 | 11,013 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-01 | 3.0000 TWD |
| 2025-08-19 | 2.0000 TWD |
| 2024-08-19 | 1.5000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.